1-800-FLOWERS.COM, Inc. (NQ: FLWS)
5.110 USD  -0.100 (-1.92%)
Streaming Delayed Price  /  Updated: 11:17 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 5.280 5.280 5.190 5.210 165,499 -0.01(-0.19%)
Jul 29, 2014 5.190 5.240 5.160 5.220 52,152 +0.03(+0.58%)
Jul 28, 2014 5.300 5.300 5.280 5.190 73,310 -0.09(-1.70%)
Jul 25, 2014 5.350 5.380 5.280 5.280 60,795 -0.13(-2.40%)
Jul 24, 2014 5.460 5.490 5.370 5.410 53,128 -0.04(-0.73%)
Jul 23, 2014 5.460 5.520 5.440 5.450 43,908 +0.00(+0.00%)
Jul 22, 2014 5.560 5.570 5.450 5.450 78,370 -0.09(-1.62%)
Jul 21, 2014 5.500 5.580 5.490 5.540 84,993 +0.02(+0.36%)
Jul 18, 2014 5.460 5.530 5.460 5.520 71,141 +0.04(+0.73%)
Jul 17, 2014 5.500 5.570 5.450 5.480 120,663 -0.02(-0.36%)
Jul 16, 2014 5.550 5.550 5.480 5.500 54,530 -0.01(-0.18%)
Jul 15, 2014 5.540 5.540 5.490 5.510 55,448 -0.06(-1.08%)
Jul 14, 2014 5.570 5.640 5.500 5.570 81,274 +0.08(+1.46%)
Jul 11, 2014 5.390 5.500 5.390 5.490 92,134 +0.07(+1.29%)
Jul 10, 2014 5.400 5.470 5.350 5.420 82,563 -0.09(-1.63%)
Jul 09, 2014 5.610 5.610 5.440 5.510 157,778 -0.11(-1.96%)
Jul 08, 2014 5.720 5.720 5.570 5.620 113,251 -0.10(-1.75%)
Jul 07, 2014 5.890 5.900 5.720 5.720 58,983 -0.20(-3.38%)
Jul 03, 2014 5.920 5.920 5.920 0 -0.05(-0.84%)
Jul 02, 2014 5.870 6.000 5.780 5.970 63,988 +0.07(+1.19%)
Jul 01, 2014 5.800 5.940 5.800 5.900 135,640 +0.10(+1.72%)
Jun 30, 2014 5.740 5.800 5.635 5.800 114,832 +0.06(+1.05%)
Jun 27, 2014 5.560 5.770 5.560 5.740 817,466 +0.14(+2.50%)
Jun 26, 2014 5.600 5.620 5.595 5.600 58,994 +0.00(+0.00%)
Jun 25, 2014 5.590 5.650 5.590 5.600 88,140 +0.00(+0.00%)
Jun 24, 2014 5.570 5.660 5.570 5.600 100,518 +0.00(+0.00%)
Jun 23, 2014 5.620 5.620 5.586 5.600 75,875 -0.04(-0.71%)
Jun 20, 2014 5.690 5.690 5.580 5.640 201,660 +0.01(+0.18%)
Jun 19, 2014 5.780 5.800 5.610 5.630 101,100 -0.10(-1.75%)
Jun 18, 2014 5.780 5.780 5.660 5.730 93,323 -0.04(-0.69%)
Jun 17, 2014 5.690 5.790 5.670 5.770 121,854 +0.09(+1.58%)
Jun 16, 2014 5.670 5.750 5.600 5.680 82,122 +0.03(+0.53%)
Jun 13, 2014 5.610 5.660 5.600 5.650 99,617 +0.04(+0.71%)
Jun 12, 2014 5.610 5.660 5.560 5.610 169,586 -0.01(-0.18%)
Jun 11, 2014 5.600 5.660 5.530 5.620 117,801 -0.03(-0.53%)
Jun 10, 2014 5.820 5.830 5.630 5.650 55,239 -0.08(-1.40%)
Jun 06, 2014 5.750 5.800 5.670 5.730 104,550 -0.01(-0.17%)
Jun 05, 2014 5.580 5.750 5.561 5.740 125,240 +0.15(+2.68%)
Jun 04, 2014 5.550 5.630 5.511 5.590 72,182 +0.00(+0.00%)
Jun 03, 2014 5.550 5.610 5.520 5.590 99,143 -0.01(-0.18%)
Jun 02, 2014 5.540 5.630 5.490 5.600 183,694 +0.02(+0.36%)
May 30, 2014 5.630 5.640 5.410 5.580 125,133 -0.03(-0.53%)
May 29, 2014 5.630 5.630 5.525 5.610 102,710 -0.01(-0.18%)
May 28, 2014 5.690 5.690 5.610 5.620 68,217 -0.06(-1.06%)
May 27, 2014 5.650 5.710 5.610 5.680 88,651 +0.04(+0.71%)
May 23, 2014 5.640 5.640 5.640 0 +0.09(+1.59%)
May 22, 2014 5.550 5.600 5.550 5.552 88,510 -0.01(-0.14%)
May 21, 2014 5.540 5.600 5.540 5.560 156,273 +0.02(+0.36%)
May 20, 2014 5.630 5.710 5.530 5.540 176,600 -0.10(-1.77%)
May 19, 2014 5.570 5.750 5.520 5.640 143,863 +0.04(+0.71%)
May 16, 2014 5.550 5.650 5.510 5.600 188,661 +0.03(+0.54%)
May 15, 2014 5.520 5.650 5.420 5.570 240,858 +0.02(+0.36%)
May 14, 2014 5.510 5.670 5.490 5.550 301,719 +0.00(+0.00%)
May 13, 2014 5.850 5.850 5.520 5.550 246,320 -0.32(-5.45%)
May 12, 2014 5.630 5.950 5.590 5.870 274,485 +0.24(+4.26%)
May 09, 2014 5.500 5.630 5.460 5.630 196,859 +0.13(+2.36%)
May 08, 2014 5.530 5.570 5.470 5.500 289,846 -0.05(-0.90%)
May 07, 2014 5.480 5.550 5.450 5.550 361,041 +0.05(+0.91%)
May 06, 2014 5.570 5.580 5.470 5.500 324,155 -0.09(-1.61%)
May 05, 2014 5.540 5.640 5.450 5.590 339,685 -0.01(-0.18%)
May 02, 2014 5.450 5.620 5.420 5.600 347,005 +0.14(+2.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here